B&G Foods Holdings (NY: BGS )

30.13 USD +0.25 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.73 10.85 10.50 10.71 5,700 +0.11(+1.04%)
Aug 30, 2010 10.91 10.91 10.58 10.60 483,544 -0.31(-2.84%)
Aug 27, 2010 10.91 10.94 10.60 10.91 137,153 +0.24(+2.25%)
Aug 26, 2010 10.94 10.95 10.63 10.67 1,051 -0.20(-1.84%)
Aug 25, 2010 10.66 10.89 10.56 10.87 1,040 +0.20(+1.87%)
Aug 24, 2010 10.66 10.80 10.58 10.67 4,226 -0.13(-1.20%)
Aug 23, 2010 10.66 10.89 10.57 10.80 305,713 +0.22(+2.08%)
Aug 20, 2010 10.57 10.68 10.53 10.58 302,632 -0.04(-0.38%)
Aug 19, 2010 10.96 11.05 10.58 10.62 1,573 -0.40(-3.63%)
Aug 18, 2010 11.15 11.21 10.98 11.02 16,366 -0.16(-1.43%)
Aug 17, 2010 11.01 11.25 10.91 11.18 2,508 +0.20(+1.82%)
Aug 16, 2010 10.60 11.00 10.53 10.98 174,805 +0.36(+3.39%)
Aug 13, 2010 10.62 10.77 10.60 10.62 159,085 -0.14(-1.30%)
Aug 12, 2010 10.62 10.89 10.56 10.76 628 +0.04(+0.37%)
Aug 11, 2010 10.86 10.86 10.68 10.72 4,553 -0.27(-2.46%)
Aug 10, 2010 11.09 11.12 10.92 10.99 1,942 -0.16(-1.43%)
Aug 09, 2010 11.39 11.39 11.09 11.15 206,327 -0.19(-1.68%)
Aug 06, 2010 11.34 11.34 11.16 11.34 214,441 +0.04(+0.35%)
Aug 05, 2010 11.33 11.33 11.21 11.30 116,159 -0.13(-1.14%)
Aug 04, 2010 11.49 11.49 11.38 11.43 97,337 +0.01(+0.09%)
Aug 03, 2010 11.23 11.47 11.18 11.42 231,487 +0.12(+1.06%)
Aug 02, 2010 11.57 11.57 11.24 11.30 357,277 -0.17(-1.48%)
Jul 30, 2010 11.47 11.47 11.16 11.47 397,493 +0.16(+1.41%)
Jul 29, 2010 11.41 11.41 11.21 11.31 168,391 +0.03(+0.27%)
Jul 28, 2010 11.28 11.42 11.16 11.28 1,687 +0.03(+0.27%)
Jul 27, 2010 11.02 11.30 11.02 11.25 293,456 +0.23(+2.09%)
Jul 26, 2010 11.00 11.02 10.95 11.02 173,234 +0.02(+0.18%)
Jul 23, 2010 10.89 11.00 10.86 11.00 128,225 +0.05(+0.46%)
Jul 22, 2010 10.82 11.00 10.64 10.95 186,071 +0.29(+2.72%)
Jul 21, 2010 10.86 10.99 10.64 10.66 152,736 -0.18(-1.66%)
Jul 20, 2010 10.83 10.85 10.66 10.84 165,818 -0.11(-1.00%)
Jul 19, 2010 11.06 11.06 10.72 10.95 216,853 -0.05(-0.45%)
Jul 16, 2010 11.00 11.11 10.93 11.00 270,407 -0.14(-1.26%)
Jul 15, 2010 11.08 11.16 10.92 11.14 147,071 +0.06(+0.54%)
Jul 14, 2010 11.06 11.15 10.97 11.08 900 -0.04(-0.36%)
Jul 13, 2010 11.12 11.18 10.93 11.12 4,125 +0.27(+2.54%)
Jul 12, 2010 10.99 10.99 10.80 10.85 133,964 -0.10(-0.96%)
Jul 09, 2010 10.95 10.98 10.71 10.95 185,166 +0.19(+1.77%)
Jul 08, 2010 10.76 10.94 10.62 10.76 1,254 -0.07(-0.65%)
Jul 07, 2010 10.83 10.90 10.29 10.83 267,875 +0.51(+4.94%)
Jul 06, 2010 10.32 10.70 10.25 10.32 2,109 -0.14(-1.34%)
Jul 02, 2010 10.46 10.67 10.45 10.46 165,360 -0.12(-1.13%)
Jul 01, 2010 10.72 10.82 10.39 10.58 264,571 -0.20(-1.86%)
Jun 30, 2010 10.78 11.05 10.77 10.78 3,309 -0.18(-1.64%)
Jun 29, 2010 11.18 11.18 10.83 10.96 305,691 -0.56(-4.86%)
Jun 25, 2010 11.52 11.59 11.11 11.52 855,336 +0.40(+3.60%)
Jun 24, 2010 11.12 11.27 11.00 11.12 180,675 +0.07(+0.63%)
Jun 23, 2010 11.13 11.27 10.87 11.05 193,584 -0.06(-0.54%)
Jun 22, 2010 11.11 11.33 11.09 11.11 1,221 -0.05(-0.45%)
Jun 21, 2010 11.43 11.45 11.12 11.16 151,778 -0.19(-1.67%)
Jun 18, 2010 11.35 11.42 11.26 11.35 314,025 +0.00(+0.00%)
Jun 17, 2010 11.35 11.50 11.30 11.35 237 +0.02(+0.18%)
Jun 16, 2010 11.16 11.36 11.13 11.33 215,989 +0.06(+0.53%)
Jun 15, 2010 11.27 11.29 11.06 11.27 2,122 +0.25(+2.27%)
Jun 14, 2010 11.22 11.28 10.99 11.02 312,678 -0.09(-0.81%)
Jun 11, 2010 10.99 11.11 10.96 11.11 167,086 +0.05(+0.45%)
Jun 10, 2010 11.06 11.07 10.91 11.06 1,971 +0.19(+1.75%)
Jun 09, 2010 10.88 11.00 10.77 10.87 202,934 +0.03(+0.28%)
Jun 08, 2010 10.63 10.85 10.60 10.84 225,656 +0.30(+2.85%)
Jun 07, 2010 10.54 10.80 10.52 10.54 254,752 +0.07(+0.67%)
Jun 04, 2010 10.47 10.97 10.44 10.47 240,276 -0.54(-4.90%)
Jun 03, 2010 11.01 11.04 10.75 11.01 236 +0.02(+0.18%)
Jun 02, 2010 10.99 11.00 10.72 10.99 526,786 +0.21(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.